Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.28	15.70	15.28	15.46	14,086	-0.24(-1.53%)
Apr 29, 2010	15.50	15.70	15.31	15.70	17,620	+0.21(+1.33%)
Apr 28, 2010	15.56	15.66	15.36	15.50	10,060	-0.01(-0.04%)
Apr 27, 2010	15.52	15.56	15.47	15.50	6,822	+0.07(+0.48%)
Apr 26, 2010	15.69	15.70	15.30	15.43	16,558	-0.22(-1.42%)
Apr 23, 2010	15.65	15.70	15.35	15.65	8,238	+0.00(+0.00%)
Apr 22, 2010	15.40	15.65	15.38	15.65	6,536	+0.22(+1.41%)
Apr 21, 2010	15.17	15.52	15.14	15.43	2,141	-0.02(-0.15%)
Apr 20, 2010	15.22	15.63	15.22	15.46	5,094	+0.22(+1.42%)
Apr 19, 2010	15.47	15.70	15.13	15.24	12,388	-0.20(-1.29%)
Apr 16, 2010	15.75	15.75	15.44	15.44	13,871	-0.25(-1.60%)
Apr 15, 2010	15.76	15.84	15.68	15.69	3,551	+0.01(+0.04%)
Apr 14, 2010	15.60	15.96	15.27	15.68	14,223	+0.22(+1.40%)
Apr 13, 2010	15.95	16.02	15.36	15.47	6,410	-0.38(-2.41%)
Apr 12, 2010	15.82	16.19	15.67	15.85	6,070	-0.17(-1.03%)
Apr 09, 2010	15.59	16.38	15.59	16.02	9,652	-0.14(-0.88%)
Apr 08, 2010	16.22	16.22	16.16	16.16	4,707	-0.11(-0.67%)
Apr 07, 2010	15.96	16.50	15.96	16.27	9,822	+0.21(+1.28%)
Apr 06, 2010	15.34	16.47	15.19	16.06	13,310	+0.67(+4.34%)
Apr 05, 2010	15.33	15.67	15.27	15.39	11,030	-0.02(-0.15%)
Apr 01, 2010	15.67	15.42	15.42	15.42	8,935	-0.14(-0.88%)
Mar 31, 2010	15.98	15.98	15.55	15.55	20,760	-0.41(-2.54%)
Mar 30, 2010	15.76	15.97	15.76	15.96	6,193	+0.19(+1.23%)
Mar 29, 2010	15.86	15.98	15.65	15.76	7,360	-0.05(-0.29%)
Mar 26, 2010	15.91	15.95	15.74	15.81	3,153	+0.06(+0.40%)
Mar 25, 2010	16.02	16.07	15.67	15.75	7,383	-0.22(-1.39%)
Mar 24, 2010	15.94	16.18	15.63	15.97	7,164	-0.07(-0.46%)
Mar 23, 2010	15.96	16.15	15.70	16.04	9,277	+0.03(+0.21%)
Mar 22, 2010	15.80	16.20	15.50	16.01	5,399	+0.12(+0.75%)
Mar 19, 2010	16.01	16.16	15.54	15.89	28,325	-0.01(-0.07%)
Mar 18, 2010	16.12	16.25	15.88	15.90	7,572	-0.11(-0.68%)
Mar 17, 2010	16.12	16.13	15.97	16.01	10,724	-0.05(-0.32%)
Mar 16, 2010	16.15	16.15	15.88	16.06	2,572	+0.22(+1.37%)
Mar 15, 2010	16.02	16.52	15.84	15.84	13,205	-0.27(-1.70%)
Mar 12, 2010	16.10	16.24	16.08	16.12	1,909	-0.23(-1.40%)
Mar 11, 2010	16.38	16.38	16.12	16.35	3,667	-0.10(-0.62%)
Mar 10, 2010	16.36	16.55	16.36	16.45	6,363	+0.01(+0.07%)
Mar 09, 2010	16.43	16.55	16.13	16.44	7,667	-0.09(-0.55%)
Mar 08, 2010	16.23	16.55	16.22	16.53	11,453	-0.11(-0.65%)
Mar 05, 2010	16.49	16.83	15.98	16.64	16,681	+0.24(+1.46%)
Mar 04, 2010	16.27	16.40	15.94	16.40	8,928	+0.23(+1.45%)
Mar 03, 2010	16.12	16.27	15.66	16.16	12,567	+0.08(+0.50%)
Mar 02, 2010	15.88	16.11	15.74	16.08	12,217	+0.17(+1.04%)
Mar 01, 2010	15.61	16.12	15.58	15.92	9,872	+0.46(+2.95%)
Feb 26, 2010	16.12	16.12	15.46	15.46	26,883	-0.68(-4.21%)
Feb 25, 2010	15.94	16.22	15.86	16.14	19,251	+0.06(+0.39%)
Feb 24, 2010	16.24	16.24	15.90	16.08	5,967	-0.19(-1.16%)
Feb 23, 2010	15.84	16.45	15.50	16.27	16,959	+0.34(+2.15%)
Feb 22, 2010	15.62	15.95	15.19	15.92	7,735	+0.37(+2.35%)
Feb 19, 2010	14.85	15.64	14.85	15.56	25,063	+0.71(+4.77%)
Feb 18, 2010	14.58	15.05	14.31	14.85	46,573	-0.01(-0.04%)
Feb 17, 2010	14.84	14.86	14.58	14.86	9,808	+0.05(+0.35%)
Feb 16, 2010	14.81	15.05	14.56	14.81	6,389	+0.29(+2.01%)
Feb 12, 2010	13.95	14.51	14.51	14.51	15,067	+0.46(+3.29%)
Feb 11, 2010	13.58	14.20	13.57	14.05	15,656	+0.42(+3.10%)
Feb 10, 2010	13.49	13.70	13.49	13.63	7,006	+0.02(+0.17%)
Feb 09, 2010	13.61	13.69	13.37	13.61	8,147	+0.25(+1.84%)
Feb 08, 2010	13.30	13.59	13.28	13.36	21,672	+0.06(+0.47%)
Feb 05, 2010	13.36	13.76	13.13	13.30	15,435	+0.17(+1.26%)
Feb 04, 2010	14.18	14.18	13.13	13.13	64,007	-0.88(-6.31%)
Feb 03, 2010	14.44	14.54	14.01	14.02	18,697	-0.39(-2.73%)
Feb 02, 2010	14.92	15.12	14.41	14.41	19,428	-0.35(-2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.